Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lexagene Hldgs Inc (OP: LXXGF )

0.0806 UNCHANGED
Last Price Updated: 3:59 PM EST, Feb 21, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 0.3948 0.4042 0.3833 0.3908 97,916 -0.01(-2.83%)
Sep 27, 2019 0.4091 0.4091 0.3850 0.4022 108,500 -0.00(-0.94%)
Sep 26, 2019 0.4140 0.4140 0.3900 0.4060 231,118 +0.00(+1.10%)
Sep 25, 2019 0.4334 0.4344 0.3880 0.4016 456,788 -0.05(-11.72%)
Sep 24, 2019 0.4656 0.4656 0.4410 0.4549 55,535 -0.02(-3.97%)
Sep 23, 2019 0.4700 0.4875 0.4650 0.4737 175,664 -0.00(-0.27%)
Sep 20, 2019 0.4970 0.4970 0.4740 0.4750 102,900 -0.01(-1.45%)
Sep 19, 2019 0.4900 0.4900 0.4780 0.4820 75,450 -0.00(-0.56%)
Sep 18, 2019 0.4900 0.4980 0.4827 0.4847 144,060 -0.00(-0.10%)
Sep 17, 2019 0.4980 0.5159 0.4750 0.4852 609,611 +0.03(+6.61%)
Sep 16, 2019 0.4697 0.4697 0.4550 0.4551 13,600 -0.01(-1.47%)
Sep 13, 2019 0.4989 0.4989 0.4494 0.4619 62,400 -0.03(-5.68%)
Sep 12, 2019 0.4764 0.4897 0.4577 0.4897 43,050 +0.02(+4.50%)
Sep 11, 2019 0.4642 0.4730 0.4611 0.4686 17,550 -0.02(-3.98%)
Sep 10, 2019 0.4864 0.4908 0.4702 0.4880 68,220 +0.00(+0.33%)
Sep 09, 2019 0.4800 0.4916 0.4675 0.4864 59,506 +0.02(+3.95%)
Sep 06, 2019 0.4900 0.4909 0.4679 0.4679 29,300 -0.02(-3.66%)
Sep 05, 2019 0.4415 0.4861 0.4400 0.4857 33,419 +0.01(+1.59%)
Sep 04, 2019 0.4716 0.4781 0.4473 0.4781 12,006 +0.02(+4.32%)
Sep 03, 2019 0.4590 0.4700 0.4583 0.4583 25,920 +0.00(+0.88%)
Aug 30, 2019 0.4380 0.4578 0.4380 0.4543 4,600 -0.02(-3.32%)
Aug 29, 2019 0.4500 0.4699 0.4364 0.4699 43,237 +0.02(+4.42%)
Aug 28, 2019 0.4450 0.4685 0.4371 0.4500 42,300 +0.00(+0.22%)
Aug 27, 2019 0.4656 0.4656 0.4462 0.4490 34,450 -0.02(-4.47%)
Aug 26, 2019 0.4500 0.4717 0.4500 0.4700 78,802 +0.01(+2.17%)
Aug 23, 2019 0.4546 0.4690 0.4546 0.4600 32,700 -0.01(-2.13%)
Aug 22, 2019 0.4680 0.4760 0.4680 0.4700 9,000 +0.00(+0.43%)
Aug 21, 2019 0.4879 0.4879 0.4680 0.4680 19,500 -0.01(-2.07%)
Aug 20, 2019 0.4762 0.4833 0.4610 0.4779 68,080 +0.01(+1.12%)
Aug 19, 2019 0.4828 0.4831 0.4726 0.4726 12,550 -0.01(-2.05%)
Aug 16, 2019 0.4636 0.4869 0.4636 0.4825 76,700 +0.01(+2.57%)
Aug 15, 2019 0.4678 0.4749 0.4600 0.4704 17,503 +0.01(+2.60%)
Aug 14, 2019 0.4711 0.4800 0.4585 0.4585 60,752 -0.01(-2.67%)
Aug 13, 2019 0.5120 0.5120 0.4711 0.4711 22,236 -0.02(-3.97%)
Aug 12, 2019 0.5094 0.5109 0.4664 0.4906 32,380 -0.02(-3.69%)
Aug 09, 2019 0.5167 0.5267 0.4875 0.5094 62,000 +0.01(+1.17%)
Aug 08, 2019 0.5159 0.5200 0.5000 0.5035 23,880 -0.02(-3.64%)
Aug 07, 2019 0.4980 0.5280 0.4980 0.5225 27,600 +0.00(+0.48%)
Aug 06, 2019 0.5210 0.5300 0.5000 0.5200 50,889 -0.01(-1.89%)
Aug 05, 2019 0.5300 0.5461 0.5067 0.5300 48,557 +0.01(+2.06%)
Aug 02, 2019 0.5400 0.5547 0.5193 0.5193 92,500 -0.01(-0.99%)
Aug 01, 2019 0.5077 0.5580 0.5054 0.5245 35,051 +0.01(+1.84%)
Jul 31, 2019 0.5596 0.5661 0.5150 0.5150 57,850 -0.05(-8.04%)
Jul 30, 2019 0.5790 0.5790 0.5500 0.5600 107,522 +0.00(+0.00%)
Jul 29, 2019 0.6002 0.6030 0.5580 0.5600 117,291 -0.03(-5.26%)
Jul 26, 2019 0.5700 0.5966 0.5692 0.5911 197,100 +0.03(+5.59%)
Jul 25, 2019 0.5730 0.5733 0.5500 0.5598 52,530 -0.00(-0.04%)
Jul 24, 2019 0.5500 0.5609 0.5500 0.5600 16,525 +0.01(+1.82%)
Jul 23, 2019 0.5273 0.5503 0.5220 0.5500 85,122 +0.01(+2.57%)
Jul 22, 2019 0.5600 0.5600 0.5047 0.5362 51,428 -0.02(-2.90%)
Jul 19, 2019 0.5500 0.5523 0.5264 0.5522 16,000 +0.00(+0.40%)
Jul 18, 2019 0.5400 0.5500 0.5334 0.5500 45,999 +0.01(+1.85%)
Jul 17, 2019 0.5390 0.5500 0.5268 0.5400 102,958 +0.01(+1.89%)
Jul 16, 2019 0.5346 0.5392 0.5108 0.5300 51,550 +0.01(+2.51%)
Jul 15, 2019 0.5426 0.5426 0.5042 0.5170 27,900 -0.02(-4.49%)
Jul 12, 2019 0.5500 0.5610 0.5161 0.5413 48,300 +0.00(+0.71%)
Jul 11, 2019 0.5394 0.5470 0.4862 0.5375 110,550 +0.01(+2.13%)
Jul 10, 2019 0.4660 0.5500 0.4500 0.5263 229,488 +0.10(+22.40%)
Jul 09, 2019 0.4200 0.4448 0.4200 0.4300 39,020 +0.00(+0.00%)
Jul 08, 2019 0.4500 0.4500 0.4300 0.4300 119,784 -0.02(-4.44%)
Jul 05, 2019 0.4500 0.4662 0.4452 0.4500 40,600 -0.01(-2.17%)
Jul 03, 2019 0.5000 0.5004 0.4550 0.4600 5,800 -0.01(-1.69%)
Jul 02, 2019 0.5120 0.5200 0.4679 0.4679 58,670 -0.03(-6.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.